Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.116 9.557 9.116 9.417 1,699,567 +0.18(+1.91%)
Aug 30, 2021 9.456 9.561 9.227 9.240 1,156,098 -0.09(-0.98%)
Aug 27, 2021 8.769 9.456 8.749 9.332 1,348,465 +0.67(+7.78%)
Aug 26, 2021 8.456 8.841 8.456 8.658 1,669,444 -0.25(-2.79%)
Aug 25, 2021 8.606 9.011 8.523 8.907 779,480 +0.20(+2.33%)
Aug 24, 2021 8.456 8.779 8.449 8.704 1,671,618 +0.32(+3.82%)
Aug 23, 2021 8.024 8.475 8.011 8.384 1,525,197 +0.65(+8.37%)
Aug 20, 2021 7.442 7.959 7.337 7.736 2,199,767 +0.24(+3.23%)
Aug 19, 2021 7.887 7.952 7.442 7.494 1,946,507 -0.61(-7.51%)
Aug 18, 2021 8.207 8.436 8.076 8.102 2,167,076 -0.03(-0.40%)
Aug 17, 2021 7.939 8.240 7.913 8.135 1,349,848 +0.09(+1.06%)
Aug 16, 2021 8.364 8.390 7.978 8.050 1,379,668 -0.53(-6.17%)
Aug 13, 2021 8.711 8.913 8.573 8.580 920,653 -0.14(-1.58%)
Aug 12, 2021 8.501 8.753 8.413 8.717 1,006,999 +0.19(+2.22%)
Aug 11, 2021 8.272 8.554 8.132 8.528 1,240,956 +0.15(+1.80%)
Aug 10, 2021 8.325 8.488 8.259 8.377 775,182 +0.16(+1.91%)
Aug 09, 2021 8.272 8.338 8.031 8.220 845,360 -0.20(-2.41%)
Aug 06, 2021 8.632 8.711 8.312 8.423 847,141 -0.01(-0.16%)
Aug 05, 2021 8.508 8.779 8.390 8.436 938,476 +0.04(+0.47%)
Aug 04, 2021 8.972 8.969 8.384 8.397 1,618,288 -0.77(-8.35%)
Aug 03, 2021 8.887 9.221 8.730 9.162 1,658,125 +0.31(+3.55%)
Aug 02, 2021 8.940 9.332 8.796 8.848 1,807,040 -0.09(-0.95%)
Jul 30, 2021 9.070 9.149 8.789 8.933 1,248,618 -0.16(-1.80%)
Jul 29, 2021 9.293 9.351 9.038 9.096 1,051,856 +0.00(+0.00%)
Jul 28, 2021 9.038 9.273 8.881 9.096 861,951 +0.20(+2.28%)
Jul 27, 2021 9.025 9.056 8.802 8.894 686,042 -0.27(-2.93%)
Jul 26, 2021 8.619 9.185 8.619 9.162 1,355,594 +0.56(+6.54%)
Jul 23, 2021 8.691 8.691 8.449 8.599 1,065,062 -0.07(-0.83%)
Jul 22, 2021 9.136 9.136 8.626 8.671 915,824 -0.44(-4.81%)
Jul 21, 2021 8.822 9.175 8.783 9.110 1,705,676 +0.50(+5.77%)
Jul 20, 2021 8.456 8.743 8.371 8.613 1,953,587 +0.16(+1.86%)
Jul 19, 2021 8.508 8.776 8.331 8.456 1,873,204 -0.57(-6.30%)
Jul 16, 2021 9.698 9.795 8.982 9.025 2,316,621 -0.50(-5.22%)
Jul 15, 2021 9.508 9.901 9.423 9.522 2,190,466 -0.39(-3.96%)
Jul 14, 2021 10.27 10.46 9.881 9.914 1,356,172 -0.38(-3.69%)
Jul 13, 2021 10.37 10.48 10.09 10.29 1,298,221 -0.21(-1.99%)
Jul 12, 2021 10.69 10.71 10.35 10.50 976,572 -0.24(-2.25%)
Jul 09, 2021 10.72 10.89 10.55 10.74 1,719,207 +0.20(+1.92%)
Jul 08, 2021 10.42 10.78 10.40 10.54 882,441 -0.21(-1.95%)
Jul 07, 2021 10.94 11.08 10.43 10.75 1,030,929 -0.25(-2.26%)
Jul 06, 2021 11.28 11.42 10.91 11.00 1,402,595 -0.44(-3.89%)
Jul 02, 2021 11.65 11.65 11.28 11.44 1,133,194 -0.09(-0.79%)
Jul 01, 2021 12.06 12.23 11.52 11.54 1,414,307 -0.21(-1.78%)
Jun 30, 2021 11.71 11.87 11.61 11.74 669,013 +0.11(+0.96%)
Jun 29, 2021 12.14 12.31 11.63 11.63 1,210,748 -0.38(-3.16%)
Jun 28, 2021 12.95 13.01 11.92 12.01 1,790,347 -1.08(-8.24%)
Jun 25, 2021 12.49 13.14 12.40 13.09 2,291,466 +0.64(+5.15%)
Jun 24, 2021 12.51 12.71 12.17 12.45 738,987 -0.08(-0.63%)
Jun 23, 2021 12.75 12.88 12.50 12.53 862,312 -0.08(-0.62%)
Jun 22, 2021 12.26 12.62 11.92 12.61 1,015,484 +0.36(+2.94%)
Jun 21, 2021 11.36 12.27 11.35 12.25 1,538,668 +0.91(+8.02%)
Jun 18, 2021 11.80 11.97 11.18 11.34 4,139,341 -0.76(-6.27%)
Jun 17, 2021 12.86 13.03 11.89 12.10 1,626,784 -0.71(-5.56%)
Jun 16, 2021 12.16 12.93 12.08 12.81 1,375,603 +0.58(+4.70%)
Jun 15, 2021 12.26 12.63 12.07 12.24 1,956,961 +0.03(+0.21%)
Jun 14, 2021 12.58 12.77 12.14 12.21 1,787,168 -0.25(-2.05%)
Jun 11, 2021 12.46 12.93 12.25 12.46 2,384,514 -1.29(-9.41%)
Jun 10, 2021 13.97 14.09 13.69 13.76 1,143,285 +0.08(+0.56%)
Jun 09, 2021 13.76 14.04 13.61 13.68 1,197,717 +0.01(+0.09%)
Jun 08, 2021 13.59 13.82 13.25 13.67 1,172,357 +0.02(+0.17%)
Jun 07, 2021 13.47 13.86 13.46 13.65 877,468 +0.13(+1.00%)
Jun 04, 2021 13.40 13.64 13.18 13.51 905,782 +0.29(+2.22%)
Jun 03, 2021 13.18 13.41 13.01 13.22 896,189 -0.07(-0.53%)
Jun 02, 2021 12.86 13.46 12.56 13.29 1,430,008 +0.61(+4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.